中证全指消费 (CSI000990)

CSI000990
🏛️ 中国 →
13,659.90
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:25 13,522.71 13,522.71 13,522.71 13,522.71 2,493.5K
09:30 13,540.03 13,561.92 13,529.89 13,561.92 14,650.5K
09:31 13,561.66 13,561.66 13,523.50 13,523.50 8,931.0K
09:32 13,520.15 13,527.76 13,518.27 13,520.83 5,842.6K
09:33 13,523.10 13,530.78 13,517.89 13,520.52 7,175.9K
09:34 13,519.01 13,522.46 13,488.62 13,488.62 9,437.4K
09:35 13,487.73 13,498.93 13,473.65 13,473.65 9,625.1K
09:36 13,474.93 13,499.08 13,474.18 13,499.08 8,798.2K
09:37 13,501.34 13,518.44 13,501.34 13,506.60 6,875.8K
09:38 13,508.94 13,513.44 13,508.94 13,509.72 5,046.5K
09:39 13,508.93 13,517.03 13,497.83 13,497.83 5,640.2K
09:40 13,496.92 13,516.36 13,496.92 13,512.42 5,290.2K
09:41 13,514.68 13,548.63 13,514.68 13,548.63 4,570.2K
09:42 13,546.40 13,558.17 13,540.34 13,540.34 6,426.1K
09:43 13,537.72 13,541.53 13,535.49 13,536.74 3,198.2K
09:44 13,535.97 13,556.77 13,535.97 13,555.23 5,782.5K
09:45 13,553.68 13,563.54 13,552.80 13,556.12 4,723.1K
09:46 13,557.47 13,559.41 13,548.24 13,556.14 3,380.4K
09:47 13,557.32 13,559.53 13,546.34 13,547.73 3,856.2K
09:48 13,546.91 13,546.91 13,528.24 13,536.09 6,751.5K
09:49 13,533.88 13,536.56 13,520.86 13,527.93 4,649.4K
09:50 13,527.94 13,542.25 13,524.06 13,524.06 4,822.9K
09:51 13,520.86 13,520.86 13,511.77 13,512.27 4,512.5K
09:52 13,511.98 13,520.79 13,509.28 13,514.30 5,899.4K
09:53 13,514.16 13,514.16 13,501.85 13,501.85 5,075.3K
09:54 13,499.67 13,499.67 13,492.70 13,494.55 5,010.7K
09:55 13,494.94 13,494.94 13,478.26 13,478.26 4,825.4K
09:56 13,478.05 13,478.05 13,471.73 13,477.08 4,791.5K
09:57 13,476.50 13,520.84 13,476.50 13,520.84 4,657.7K
09:58 13,520.03 13,520.03 13,501.35 13,502.58 3,408.6K
09:59 13,502.30 13,502.30 13,496.00 13,499.34 2,733.6K
10:00 13,499.33 13,504.96 13,496.78 13,504.09 2,939.6K
10:01 13,503.79 13,527.75 13,503.79 13,525.23 2,921.9K
10:02 13,520.48 13,520.48 13,503.83 13,517.91 4,016.4K
10:03 13,516.76 13,516.76 13,508.24 13,513.51 1,718.0K
10:04 13,512.61 13,516.78 13,505.69 13,505.69 2,295.6K
10:05 13,504.82 13,514.65 13,503.64 13,512.47 2,723.4K
10:06 13,511.74 13,511.74 13,496.83 13,496.83 2,876.4K
10:07 13,496.49 13,496.49 13,486.20 13,486.20 3,738.7K
10:08 13,485.66 13,487.27 13,475.10 13,475.10 3,347.3K
10:09 13,474.81 13,489.29 13,474.81 13,487.57 3,880.4K
10:10 13,487.74 13,489.90 13,487.42 13,488.03 2,111.1K
10:11 13,487.07 13,487.70 13,481.91 13,483.45 2,228.1K
10:12 13,483.18 13,492.42 13,483.18 13,491.11 1,945.5K
10:13 13,491.15 13,501.92 13,491.15 13,501.92 2,591.9K
10:14 13,503.15 13,503.21 13,498.76 13,499.90 2,280.9K
10:15 13,499.90 13,500.24 13,494.17 13,495.96 1,724.3K
10:16 13,489.23 13,493.99 13,486.64 13,493.99 1,589.7K
10:17 13,496.41 13,509.71 13,496.41 13,509.71 2,483.2K
10:18 13,509.77 13,514.68 13,506.29 13,507.37 1,918.5K
10:19 13,509.95 13,511.57 13,506.73 13,507.98 1,997.1K
10:20 13,506.92 13,509.63 13,504.32 13,509.59 2,423.7K
10:21 13,508.41 13,516.00 13,508.41 13,515.07 2,175.7K
10:22 13,515.29 13,527.41 13,514.72 13,527.40 2,034.7K
10:23 13,527.73 13,530.09 13,523.56 13,529.10 2,125.7K
10:24 13,530.44 13,545.69 13,530.44 13,545.55 2,994.3K
10:25 13,546.99 13,550.77 13,543.00 13,543.00 3,283.2K
10:26 13,542.14 13,550.96 13,542.14 13,550.05 3,530.9K
10:27 13,551.02 13,561.30 13,551.02 13,560.95 3,315.2K
10:28 13,561.93 13,561.93 13,555.09 13,555.11 2,422.1K
10:29 13,554.62 13,557.23 13,553.22 13,555.71 3,954.0K
10:30 13,555.33 13,558.14 13,555.03 13,555.67 2,681.1K
10:31 13,554.91 13,555.76 13,550.78 13,552.38 1,768.6K
10:32 13,551.37 13,552.17 13,546.28 13,546.28 2,082.8K
10:33 13,543.57 13,546.36 13,541.26 13,542.99 1,916.0K
10:34 13,543.92 13,565.43 13,543.92 13,564.08 2,575.5K
10:35 13,565.43 13,565.43 13,560.49 13,560.84 2,643.9K
10:36 13,563.57 13,574.86 13,562.65 13,574.86 2,068.7K
10:37 13,569.61 13,570.11 13,564.28 13,564.66 1,707.8K
10:38 13,564.59 13,564.59 13,548.64 13,549.52 2,050.1K
10:39 13,549.03 13,549.03 13,544.80 13,545.44 1,804.0K
10:40 13,542.90 13,552.31 13,542.90 13,552.31 2,130.0K
10:41 13,551.01 13,551.01 13,544.11 13,544.47 1,329.9K
10:42 13,543.04 13,543.47 13,540.92 13,541.02 971.6K
10:43 13,541.20 13,541.20 13,530.95 13,530.95 1,379.3K
10:44 13,531.69 13,531.69 13,529.09 13,529.09 1,184.3K
10:45 13,528.30 13,528.79 13,522.29 13,523.92 1,622.7K
10:46 13,523.43 13,523.43 13,516.35 13,516.35 1,526.1K
10:47 13,516.64 13,522.46 13,516.45 13,521.78 1,505.1K
10:48 13,520.20 13,521.06 13,513.18 13,515.56 1,450.0K
10:49 13,515.57 13,516.30 13,506.98 13,507.90 1,370.4K
10:50 13,506.14 13,506.23 13,504.18 13,504.42 1,340.9K
10:51 13,505.47 13,505.60 13,501.42 13,503.76 1,252.9K
10:52 13,503.73 13,506.52 13,502.07 13,502.07 1,151.1K
10:53 13,505.02 13,505.03 13,495.77 13,495.77 1,698.5K
10:54 13,496.24 13,496.85 13,495.04 13,495.31 1,037.4K
10:55 13,495.20 13,496.49 13,494.09 13,496.49 963.1K
10:56 13,499.25 13,499.25 13,495.69 13,498.55 1,485.7K
10:57 13,497.36 13,497.42 13,490.87 13,490.87 1,972.3K
10:58 13,490.76 13,494.96 13,490.76 13,494.96 1,113.4K
10:59 13,494.29 13,495.94 13,493.71 13,494.02 910.5K
11:00 13,493.83 13,499.78 13,492.96 13,499.78 1,080.7K
11:01 13,502.73 13,503.82 13,502.47 13,502.82 1,423.5K
11:02 13,503.62 13,510.22 13,503.32 13,510.22 1,057.3K
11:03 13,510.29 13,513.84 13,508.20 13,513.53 1,643.6K
11:04 13,513.59 13,513.59 13,507.24 13,508.44 1,484.4K
11:05 13,509.80 13,513.45 13,506.96 13,513.45 1,312.3K
11:06 13,515.79 13,522.03 13,515.79 13,520.88 773.2K
11:07 13,522.39 13,531.66 13,522.39 13,530.85 1,078.0K
11:08 13,530.55 13,531.39 13,521.83 13,523.31 1,146.5K
11:09 13,521.76 13,524.18 13,521.09 13,521.27 1,041.4K
11:10 13,520.79 13,523.09 13,520.16 13,520.16 702.2K
11:11 13,520.64 13,522.52 13,519.73 13,522.32 1,160.0K
11:12 13,521.09 13,521.19 13,517.97 13,520.35 1,166.4K
11:13 13,522.77 13,537.04 13,522.77 13,536.09 1,364.1K
11:14 13,536.56 13,550.84 13,536.56 13,550.84 2,243.5K
11:15 13,548.81 13,550.09 13,539.39 13,540.20 1,115.8K
11:16 13,540.26 13,541.68 13,536.27 13,536.27 708.2K
11:17 13,536.53 13,543.71 13,534.79 13,542.84 935.8K
11:18 13,542.94 13,547.19 13,542.53 13,542.53 1,030.6K
11:19 13,544.29 13,544.29 13,531.54 13,535.76 936.9K
11:20 13,536.03 13,538.06 13,533.60 13,533.93 795.3K
11:21 13,533.38 13,533.38 13,522.75 13,522.79 2,035.3K
11:22 13,522.58 13,522.58 13,517.35 13,518.52 925.2K
11:23 13,518.66 13,528.15 13,516.84 13,527.54 1,418.0K
11:24 13,527.58 13,543.80 13,527.58 13,543.80 1,239.9K
11:25 13,540.94 13,540.94 13,534.33 13,538.74 1,017.2K
11:26 13,538.66 13,540.58 13,530.13 13,532.11 1,302.7K
11:27 13,531.23 13,536.03 13,530.49 13,530.49 1,575.9K
11:28 13,527.46 13,532.14 13,522.84 13,522.84 1,362.7K
11:29 13,524.62 13,524.62 13,518.70 13,520.34 2,015.0K
11:30 13,520.59 13,520.59 13,517.31 13,517.31 158.2K
13:00 13,516.70 13,520.58 13,511.45 13,519.33 5,461.5K
13:01 13,520.11 13,520.11 13,509.07 13,510.11 2,907.9K
13:02 13,507.83 13,510.60 13,505.99 13,505.99 1,673.2K
13:03 13,503.13 13,503.13 13,498.04 13,498.04 2,958.7K
13:04 13,499.28 13,500.22 13,496.73 13,498.21 1,394.4K
13:05 13,497.72 13,497.72 13,491.74 13,491.96 2,174.0K
13:06 13,491.59 13,494.15 13,489.25 13,489.39 2,027.1K
13:07 13,488.93 13,491.19 13,483.32 13,483.49 2,381.9K
13:08 13,483.35 13,484.90 13,479.33 13,479.33 2,050.4K
13:09 13,478.75 13,483.05 13,478.73 13,482.92 1,838.8K
13:10 13,486.02 13,489.81 13,485.53 13,487.21 1,681.1K
13:11 13,488.73 13,489.17 13,476.15 13,476.15 3,107.9K
13:12 13,475.65 13,478.67 13,471.74 13,474.30 2,511.8K
13:13 13,472.59 13,472.59 13,459.84 13,459.84 3,808.7K
13:14 13,459.52 13,465.47 13,458.09 13,465.47 2,829.6K
13:15 13,466.03 13,469.72 13,464.23 13,466.31 2,792.7K
13:16 13,466.90 13,474.49 13,466.45 13,473.14 1,368.0K
13:17 13,472.27 13,472.45 13,468.65 13,470.86 2,630.2K
13:18 13,473.31 13,473.31 13,465.20 13,465.20 1,514.1K
13:19 13,464.20 13,464.63 13,461.31 13,461.31 1,407.9K
13:20 13,460.92 13,462.86 13,459.17 13,459.17 2,049.6K
13:21 13,457.72 13,463.78 13,456.43 13,459.62 2,132.4K
13:22 13,460.00 13,460.35 13,456.10 13,456.10 1,918.1K
13:23 13,454.99 13,455.57 13,445.58 13,445.58 1,885.7K
13:24 13,449.51 13,449.77 13,446.99 13,447.64 2,119.4K
13:25 13,446.83 13,448.74 13,446.15 13,448.67 1,517.8K
13:26 13,448.81 13,462.15 13,448.36 13,462.15 3,288.3K
13:27 13,461.96 13,468.75 13,459.92 13,459.92 2,502.1K
13:28 13,455.51 13,456.20 13,452.11 13,456.20 1,925.3K
13:29 13,456.38 13,464.58 13,456.38 13,463.90 1,161.9K
13:30 13,464.42 13,469.95 13,462.64 13,469.95 1,340.3K
13:31 13,469.99 13,474.35 13,469.99 13,473.81 1,212.9K
13:32 13,475.19 13,488.11 13,475.19 13,482.64 2,668.8K
13:33 13,482.82 13,492.68 13,482.82 13,489.64 1,496.0K
13:34 13,485.52 13,492.61 13,484.07 13,492.61 1,837.0K
13:35 13,493.20 13,493.24 13,489.53 13,490.26 1,811.3K
13:36 13,490.17 13,490.58 13,479.79 13,481.26 2,316.1K
13:37 13,478.86 13,478.86 13,472.85 13,478.63 1,895.5K
13:38 13,480.52 13,488.82 13,480.38 13,485.60 1,969.5K
13:39 13,484.61 13,484.78 13,479.65 13,479.65 1,393.6K
13:40 13,479.84 13,482.28 13,479.84 13,481.54 1,096.6K
13:41 13,482.41 13,487.65 13,480.66 13,480.89 1,448.0K
13:42 13,479.68 13,480.12 13,474.49 13,476.61 2,141.4K
13:43 13,477.08 13,480.35 13,476.48 13,476.48 1,789.5K
13:44 13,475.82 13,476.32 13,474.02 13,475.08 2,404.9K
13:45 13,473.75 13,475.55 13,471.34 13,472.11 1,107.2K
13:46 13,475.19 13,476.65 13,473.78 13,473.89 1,484.5K
13:47 13,474.25 13,478.72 13,474.25 13,478.72 1,656.0K
13:48 13,478.11 13,479.29 13,473.94 13,473.94 1,274.5K
13:49 13,474.74 13,474.74 13,471.54 13,471.54 1,613.6K
13:50 13,471.38 13,473.07 13,460.35 13,461.27 2,472.8K
13:51 13,459.12 13,460.82 13,454.44 13,455.13 2,721.0K
13:52 13,453.17 13,454.26 13,449.65 13,450.33 2,583.1K
13:53 13,452.00 13,452.00 13,445.74 13,446.91 2,959.2K
13:54 13,448.90 13,448.90 13,440.03 13,440.07 2,979.4K
13:55 13,437.86 13,438.70 13,433.70 13,435.02 2,645.6K
13:56 13,436.66 13,436.66 13,428.12 13,428.42 2,834.2K
13:57 13,428.09 13,429.32 13,416.80 13,416.80 5,250.3K
13:58 13,416.54 13,435.56 13,416.54 13,435.49 3,994.9K
13:59 13,434.83 13,434.83 13,423.38 13,424.07 2,726.5K
14:00 13,423.37 13,423.37 13,407.08 13,410.94 3,614.5K
14:01 13,410.36 13,410.36 13,404.03 13,404.03 3,085.6K
14:02 13,402.85 13,402.85 13,380.60 13,381.62 5,296.1K
14:03 13,385.41 13,385.41 13,373.38 13,375.35 3,364.2K
14:04 13,376.79 13,382.17 13,375.02 13,378.56 3,715.4K
14:05 13,377.48 13,377.48 13,368.12 13,368.12 3,294.0K
14:06 13,367.69 13,367.69 13,349.81 13,349.81 3,636.5K
14:07 13,348.99 13,369.58 13,348.99 13,356.90 5,288.8K
14:08 13,356.60 13,356.60 13,347.36 13,349.12 2,678.6K
14:09 13,349.98 13,358.09 13,349.98 13,350.64 3,325.6K
14:10 13,351.29 13,355.71 13,348.82 13,349.41 2,357.4K
14:11 13,349.12 13,354.00 13,344.08 13,344.08 3,147.5K
14:12 13,343.52 13,343.52 13,324.68 13,331.95 6,506.7K
14:13 13,331.72 13,331.72 13,325.13 13,325.52 4,935.9K
14:14 13,326.45 13,326.45 13,319.66 13,319.95 4,569.9K
14:15 13,320.33 13,322.35 13,310.92 13,310.92 3,949.5K
14:16 13,310.41 13,310.41 13,307.53 13,307.53 4,073.8K
14:17 13,306.73 13,312.75 13,305.82 13,309.06 3,743.0K
14:18 13,308.21 13,308.26 13,299.60 13,299.60 3,460.6K
14:19 13,299.50 13,335.87 13,299.33 13,335.87 8,368.8K
14:20 13,341.01 13,375.96 13,341.01 13,371.28 5,521.1K
14:21 13,368.26 13,389.69 13,368.26 13,375.99 3,524.2K
14:22 13,374.69 13,378.00 13,361.93 13,373.98 2,695.2K
14:23 13,371.10 13,381.96 13,370.81 13,381.96 1,873.7K
14:24 13,385.56 13,405.68 13,385.56 13,405.68 2,365.2K
14:25 13,409.45 13,419.88 13,408.54 13,408.54 3,191.5K
14:26 13,406.93 13,407.62 13,389.66 13,399.42 3,139.3K
14:27 13,394.75 13,397.49 13,387.72 13,397.49 2,606.3K
14:28 13,398.66 13,412.07 13,398.66 13,412.07 2,039.1K
14:29 13,412.90 13,415.40 13,403.00 13,404.06 2,084.0K
14:30 13,404.40 13,405.26 13,379.50 13,381.18 3,384.1K
14:31 13,382.68 13,382.68 13,374.79 13,375.14 2,379.0K
14:32 13,373.91 13,373.91 13,355.31 13,363.67 3,945.0K
14:33 13,358.32 13,367.53 13,358.21 13,362.89 2,695.0K
14:34 13,362.74 13,363.99 13,350.63 13,359.88 2,990.0K
14:35 13,358.94 13,363.54 13,356.50 13,356.50 2,366.9K
14:36 13,356.66 13,356.66 13,345.91 13,345.94 3,183.7K
14:37 13,345.86 13,384.01 13,345.86 13,384.01 3,640.7K
14:38 13,387.58 13,409.48 13,387.58 13,399.67 4,226.4K
14:39 13,396.26 13,398.14 13,379.07 13,379.07 2,422.9K
14:40 13,379.06 13,391.87 13,379.06 13,381.86 2,584.1K
14:41 13,381.14 13,389.97 13,381.14 13,384.08 2,388.4K
14:42 13,383.92 13,392.89 13,380.15 13,392.89 3,006.1K
14:43 13,395.94 13,408.95 13,395.94 13,404.97 2,895.1K
14:44 13,407.11 13,407.11 13,393.17 13,396.06 2,610.8K
14:45 13,395.75 13,399.93 13,393.94 13,396.28 2,890.5K
14:46 13,395.50 13,395.50 13,387.18 13,387.18 2,812.7K
14:47 13,387.28 13,387.28 13,378.99 13,378.99 2,878.3K
14:48 13,378.50 13,379.72 13,362.36 13,362.36 4,587.0K
14:49 13,361.40 13,362.61 13,356.97 13,357.58 3,959.4K
14:50 13,356.15 13,356.15 13,348.18 13,350.57 3,825.0K
14:51 13,350.75 13,350.94 13,346.40 13,348.65 4,192.0K
14:52 13,348.96 13,351.33 13,347.36 13,351.05 4,939.7K
14:53 13,350.69 13,355.21 13,348.24 13,349.25 4,102.7K
14:54 13,349.04 13,355.86 13,349.04 13,352.29 4,617.2K
14:55 13,353.31 13,357.98 13,351.13 13,355.00 5,183.7K
14:56 13,354.43 13,355.02 13,350.51 13,354.11 5,331.7K
14:57 13,354.37 13,354.57 13,354.37 13,354.57 670.6K
14:59 13,355.36 13,355.36 13,355.36 13,355.36 0.0K
15:00 13,354.55 13,355.36 13,354.55 13,355.36 7,444.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据